Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.870 | 8.460 | 7.870 | 8.310 | 388,783 | +0.45(+5.73%) |
Jan 30, 2023 | 7.760 | 8.100 | 7.710 | 7.860 | 402,289 | +0.11(+1.42%) |
Jan 27, 2023 | 7.160 | 7.890 | 7.160 | 7.750 | 306,992 | +0.53(+7.34%) |
Jan 26, 2023 | 7.500 | 7.810 | 7.170 | 7.220 | 242,615 | -0.16(-2.17%) |
Jan 25, 2023 | 7.040 | 7.390 | 6.810 | 7.380 | 241,015 | +0.14(+1.93%) |
Jan 24, 2023 | 7.190 | 7.550 | 7.110 | 7.240 | 236,833 | -0.09(-1.23%) |
Jan 23, 2023 | 6.990 | 7.395 | 6.842 | 7.330 | 242,273 | +0.34(+4.86%) |
Jan 20, 2023 | 6.390 | 7.030 | 6.250 | 6.990 | 369,775 | +0.66(+10.43%) |
Jan 19, 2023 | 6.430 | 6.570 | 6.245 | 6.330 | 359,085 | -0.15(-2.31%) |
Jan 18, 2023 | 6.680 | 6.940 | 6.410 | 6.480 | 325,612 | -0.08(-1.22%) |
Jan 17, 2023 | 6.220 | 6.750 | 6.070 | 6.560 | 495,388 | +0.34(+5.47%) |
Jan 13, 2023 | 6.200 | 6.290 | 6.090 | 6.220 | 252,415 | -0.17(-2.66%) |
Jan 12, 2023 | 6.200 | 6.400 | 6.020 | 6.390 | 401,200 | -0.10(-1.54%) |
Jan 11, 2023 | 6.340 | 6.580 | 6.090 | 6.490 | 378,706 | +0.19(+3.02%) |
Jan 10, 2023 | 6.130 | 6.410 | 5.950 | 6.300 | 433,741 | +0.15(+2.44%) |
Jan 09, 2023 | 6.030 | 6.270 | 5.920 | 6.150 | 478,048 | +0.21(+3.54%) |
Jan 06, 2023 | 5.850 | 6.030 | 5.560 | 5.940 | 406,395 | +0.11(+1.89%) |
Jan 05, 2023 | 6.060 | 6.220 | 5.760 | 5.830 | 494,507 | -0.36(-5.82%) |
Jan 04, 2023 | 6.180 | 6.400 | 5.925 | 6.190 | 914,827 | +0.14(+2.31%) |
Jan 03, 2023 | 6.470 | 6.650 | 5.979 | 6.050 | 262,363 | -0.27(-4.27%) |
Dec 30, 2022 | 6.150 | 6.360 | 6.145 | 6.320 | 327,087 | +0.01(+0.16%) |
Dec 29, 2022 | 5.970 | 6.379 | 5.860 | 6.310 | 332,944 | +0.42(+7.13%) |
Dec 28, 2022 | 5.770 | 5.990 | 5.680 | 5.890 | 301,814 | +0.08(+1.38%) |
Dec 27, 2022 | 6.060 | 6.060 | 5.740 | 5.810 | 279,684 | -0.28(-4.60%) |
Dec 23, 2022 | 6.310 | 6.310 | 6.010 | 6.090 | 338,638 | -0.25(-3.94%) |
Dec 22, 2022 | 6.590 | 6.615 | 6.210 | 6.340 | 349,843 | -0.36(-5.37%) |
Dec 21, 2022 | 6.710 | 7.000 | 6.540 | 6.700 | 435,871 | +0.09(+1.36%) |
Dec 20, 2022 | 6.410 | 6.690 | 6.290 | 6.610 | 400,492 | +0.13(+2.01%) |
Dec 19, 2022 | 7.110 | 7.110 | 6.350 | 6.480 | 399,524 | -0.65(-9.12%) |
Dec 16, 2022 | 7.070 | 7.260 | 6.880 | 7.130 | 487,019 | -0.10(-1.38%) |
Dec 15, 2022 | 7.100 | 7.460 | 7.060 | 7.230 | 291,301 | -0.12(-1.63%) |
Dec 14, 2022 | 7.370 | 7.720 | 7.220 | 7.350 | 406,753 | -0.02(-0.27%) |
Dec 13, 2022 | 7.720 | 7.850 | 7.190 | 7.370 | 443,195 | +0.12(+1.66%) |
Dec 12, 2022 | 6.910 | 7.295 | 6.860 | 7.250 | 328,628 | +0.36(+5.22%) |
Dec 09, 2022 | 6.690 | 7.120 | 6.690 | 6.890 | 254,205 | +0.19(+2.84%) |
Dec 08, 2022 | 6.740 | 6.841 | 6.490 | 6.700 | 491,578 | +0.01(+0.15%) |
Dec 07, 2022 | 6.820 | 7.040 | 6.560 | 6.690 | 565,108 | -0.15(-2.19%) |
Dec 06, 2022 | 7.160 | 7.160 | 6.680 | 6.840 | 239,856 | -0.34(-4.74%) |
Dec 05, 2022 | 7.520 | 7.800 | 7.100 | 7.180 | 354,353 | -0.39(-5.15%) |
Dec 02, 2022 | 7.430 | 7.620 | 7.180 | 7.570 | 221,243 | -0.02(-0.26%) |
Dec 01, 2022 | 7.860 | 8.055 | 7.530 | 7.590 | 258,553 | -0.23(-2.94%) |
Nov 30, 2022 | 7.260 | 7.830 | 7.165 | 7.820 | 312,086 | +0.57(+7.86%) |
Nov 29, 2022 | 7.530 | 7.530 | 7.220 | 7.250 | 176,568 | -0.16(-2.16%) |
Nov 28, 2022 | 7.750 | 7.895 | 7.380 | 7.410 | 214,640 | -0.36(-4.63%) |
Nov 25, 2022 | 7.870 | 7.870 | 7.670 | 7.770 | 95,236 | -0.11(-1.40%) |
Nov 23, 2022 | 7.660 | 7.970 | 7.500 | 7.880 | 253,205 | +0.18(+2.34%) |
Nov 22, 2022 | 7.870 | 7.870 | 7.340 | 7.700 | 319,331 | -0.06(-0.77%) |
Nov 21, 2022 | 7.780 | 7.840 | 7.450 | 7.760 | 486,859 | -0.18(-2.27%) |
Nov 18, 2022 | 8.810 | 8.810 | 7.820 | 7.940 | 408,043 | -0.68(-7.89%) |
Nov 17, 2022 | 9.000 | 9.000 | 8.430 | 8.620 | 319,498 | -0.64(-6.91%) |
Nov 16, 2022 | 9.920 | 9.920 | 9.140 | 9.260 | 342,157 | -0.84(-8.32%) |
Nov 15, 2022 | 9.530 | 10.12 | 9.430 | 10.10 | 487,852 | +0.91(+9.90%) |
Nov 14, 2022 | 10.20 | 10.35 | 9.100 | 9.190 | 605,490 | -1.16(-11.21%) |
Nov 11, 2022 | 10.33 | 11.45 | 10.02 | 10.35 | 1,046,053 | +0.87(+9.18%) |
Nov 10, 2022 | 8.560 | 9.670 | 8.560 | 9.480 | 483,282 | +1.49(+18.65%) |
Nov 09, 2022 | 8.790 | 8.790 | 7.900 | 7.990 | 360,400 | -0.79(-9.00%) |
Nov 08, 2022 | 9.040 | 9.310 | 8.560 | 8.780 | 642,597 | -0.15(-1.68%) |
Nov 07, 2022 | 9.050 | 9.050 | 8.420 | 8.930 | 381,647 | -0.01(-0.11%) |
Nov 04, 2022 | 9.150 | 9.150 | 8.590 | 8.940 | 327,398 | -0.18(-1.97%) |
Nov 03, 2022 | 9.250 | 9.530 | 9.070 | 9.120 | 202,804 | -0.31(-3.29%) |
Nov 02, 2022 | 10.40 | 10.40 | 9.360 | 9.430 | 233,922 | -0.97(-9.33%) |
Nov 01, 2022 | 10.64 | 11.12 | 10.27 | 10.40 | 237,767 | -0.32(-2.99%) |
Oct 31, 2022 | 10.62 | 11.19 | 10.61 | 10.72 | 268,225 | -0.22(-2.01%) |
Oct 28, 2022 | 10.80 | 11.08 | 10.61 | 10.94 | 337,325 | +0.17(+1.58%) |
Oct 27, 2022 | 10.44 | 10.81 | 10.29 | 10.77 | 203,689 | +0.32(+3.06%) |
Oct 26, 2022 | 10.48 | 11.00 | 10.32 | 10.45 | 268,780 | -0.11(-1.04%) |
Oct 25, 2022 | 9.780 | 10.61 | 9.780 | 10.56 | 468,194 | +0.81(+8.31%) |
Oct 24, 2022 | 9.990 | 9.990 | 9.280 | 9.750 | 221,214 | -0.13(-1.32%) |
Oct 21, 2022 | 10.12 | 10.12 | 9.460 | 9.880 | 339,197 | -0.32(-3.14%) |
Oct 20, 2022 | 10.01 | 10.75 | 10.01 | 10.20 | 291,012 | +0.05(+0.49%) |
Oct 19, 2022 | 10.05 | 10.32 | 9.840 | 10.15 | 284,832 | +0.00(+0.00%) |
Oct 18, 2022 | 9.860 | 10.27 | 9.830 | 10.15 | 467,724 | +0.55(+5.73%) |
Oct 17, 2022 | 9.480 | 9.880 | 9.480 | 9.600 | 404,593 | +0.37(+4.01%) |
Oct 14, 2022 | 9.820 | 9.825 | 9.180 | 9.230 | 185,401 | -0.42(-4.35%) |
Oct 13, 2022 | 9.060 | 9.840 | 8.790 | 9.650 | 343,647 | -0.01(-0.10%) |
Oct 12, 2022 | 9.710 | 9.750 | 9.460 | 9.660 | 268,295 | +0.05(+0.52%) |
Oct 11, 2022 | 9.300 | 9.720 | 8.940 | 9.610 | 383,205 | +0.14(+1.48%) |
Oct 10, 2022 | 10.16 | 10.16 | 9.350 | 9.470 | 191,693 | -0.58(-5.77%) |
Oct 07, 2022 | 10.75 | 10.75 | 9.980 | 10.05 | 180,822 | -1.05(-9.46%) |
Oct 06, 2022 | 10.56 | 11.20 | 10.56 | 11.10 | 228,368 | +0.34(+3.16%) |
Oct 05, 2022 | 10.51 | 10.90 | 10.16 | 10.76 | 260,572 | +0.11(+1.03%) |
Oct 04, 2022 | 10.52 | 10.92 | 10.48 | 10.65 | 323,233 | +0.44(+4.31%) |
Oct 03, 2022 | 10.03 | 10.39 | 9.635 | 10.21 | 379,899 | +0.21(+2.10%) |
Sep 30, 2022 | 10.78 | 10.89 | 9.965 | 10.00 | 296,948 | -0.76(-7.06%) |
Sep 29, 2022 | 10.52 | 10.94 | 10.19 | 10.76 | 524,681 | -0.05(-0.46%) |
Sep 28, 2022 | 10.28 | 10.93 | 10.14 | 10.81 | 358,968 | +0.53(+5.16%) |
Sep 27, 2022 | 9.430 | 10.30 | 9.271 | 10.28 | 754,590 | +0.78(+8.21%) |
Sep 26, 2022 | 10.95 | 11.02 | 9.480 | 9.500 | 967,334 | -1.78(-15.78%) |
Sep 23, 2022 | 10.94 | 11.31 | 10.75 | 11.28 | 227,352 | +0.19(+1.71%) |
Sep 22, 2022 | 11.64 | 11.67 | 11.00 | 11.09 | 285,685 | -0.32(-2.80%) |
Sep 21, 2022 | 11.63 | 12.04 | 11.25 | 11.41 | 257,799 | -0.08(-0.70%) |
Sep 20, 2022 | 11.93 | 11.93 | 11.48 | 11.49 | 200,465 | -0.47(-3.93%) |
Sep 19, 2022 | 12.04 | 12.22 | 11.43 | 11.96 | 330,671 | -0.17(-1.40%) |
Sep 16, 2022 | 12.60 | 12.60 | 12.11 | 12.13 | 560,001 | -0.66(-5.16%) |
Sep 15, 2022 | 12.57 | 13.07 | 12.57 | 12.79 | 351,814 | +0.02(+0.16%) |
Sep 14, 2022 | 12.54 | 12.79 | 12.29 | 12.77 | 466,357 | +0.18(+1.43%) |
Sep 13, 2022 | 12.99 | 13.28 | 12.57 | 12.59 | 591,233 | -1.26(-9.10%) |
Sep 12, 2022 | 14.23 | 14.38 | 13.81 | 13.85 | 451,614 | -0.25(-1.77%) |
Sep 09, 2022 | 13.81 | 14.42 | 13.81 | 14.10 | 449,789 | +0.56(+4.14%) |
Sep 08, 2022 | 13.03 | 13.61 | 12.97 | 13.54 | 400,036 | +0.41(+3.12%) |
Sep 07, 2022 | 12.89 | 13.31 | 12.89 | 13.13 | 362,286 | +0.12(+0.92%) |
Sep 06, 2022 | 13.17 | 13.41 | 12.97 | 13.01 | 346,854 | -0.12(-0.91%) |
Sep 02, 2022 | 13.63 | 13.70 | 13.01 | 13.13 | 408,475 | -0.16(-1.20%) |
Sep 01, 2022 | 13.63 | 13.66 | 12.81 | 13.29 | 575,639 | -0.51(-3.70%) |
Aug 31, 2022 | 13.81 | 14.20 | 13.70 | 13.80 | 587,477 | +0.05(+0.36%) |
Aug 30, 2022 | 13.99 | 14.13 | 13.51 | 13.75 | 496,831 | +0.00(+0.00%) |
Aug 29, 2022 | 13.74 | 14.25 | 13.56 | 13.75 | 451,629 | -0.27(-1.93%) |
Aug 26, 2022 | 15.28 | 15.38 | 13.91 | 14.02 | 752,138 | -1.35(-8.78%) |
Aug 25, 2022 | 15.05 | 15.42 | 14.74 | 15.37 | 653,011 | +0.53(+3.57%) |
Aug 24, 2022 | 14.37 | 15.21 | 14.27 | 14.84 | 784,040 | +0.52(+3.63%) |
Aug 23, 2022 | 14.20 | 14.58 | 13.96 | 14.32 | 764,930 | +0.07(+0.49%) |
Aug 22, 2022 | 13.27 | 14.26 | 13.20 | 14.25 | 818,728 | +0.35(+2.52%) |
Aug 19, 2022 | 14.03 | 14.10 | 13.46 | 13.90 | 1,326,682 | -0.22(-1.56%) |
Aug 18, 2022 | 13.95 | 14.31 | 13.70 | 14.12 | 629,768 | +0.22(+1.58%) |
Aug 17, 2022 | 14.04 | 14.37 | 13.65 | 13.90 | 984,685 | -0.58(-4.01%) |
Aug 16, 2022 | 14.05 | 14.90 | 14.01 | 14.48 | 1,898,979 | -0.10(-0.69%) |
Aug 15, 2022 | 13.85 | 14.59 | 13.52 | 14.58 | 3,723,581 | +1.15(+8.56%) |
Aug 12, 2022 | 16.50 | 16.64 | 12.78 | 13.43 | 13,919,812 | -15.53(-53.63%) |
Aug 11, 2022 | 29.02 | 29.99 | 28.43 | 28.96 | 643,694 | +0.30(+1.05%) |
Aug 10, 2022 | 28.00 | 28.89 | 27.64 | 28.66 | 203,760 | +1.92(+7.18%) |
Aug 09, 2022 | 27.77 | 28.29 | 26.12 | 26.74 | 101,421 | -1.26(-4.50%) |
Aug 08, 2022 | 27.43 | 29.38 | 27.43 | 28.00 | 174,715 | +0.82(+3.02%) |
Aug 05, 2022 | 26.74 | 28.50 | 26.39 | 27.18 | 195,982 | -0.02(-0.07%) |
Aug 04, 2022 | 28.22 | 28.38 | 26.66 | 27.20 | 160,314 | -0.70(-2.51%) |
Aug 03, 2022 | 27.20 | 28.04 | 26.53 | 27.90 | 188,646 | +1.30(+4.89%) |
Aug 02, 2022 | 24.71 | 27.01 | 24.71 | 26.60 | 193,515 | +1.61(+6.44%) |
Aug 01, 2022 | 24.15 | 25.21 | 23.38 | 24.99 | 146,390 | +0.45(+1.83%) |
Jul 29, 2022 | 24.14 | 24.82 | 23.92 | 24.54 | 140,346 | +0.20(+0.82%) |
Jul 28, 2022 | 24.32 | 24.78 | 23.48 | 24.34 | 279,060 | +0.17(+0.70%) |
Jul 27, 2022 | 23.99 | 24.70 | 23.52 | 24.17 | 276,859 | +0.82(+3.51%) |
Jul 26, 2022 | 24.80 | 25.03 | 22.99 | 23.35 | 172,001 | -1.62(-6.49%) |
Jul 25, 2022 | 25.18 | 25.18 | 24.04 | 24.97 | 144,557 | +0.05(+0.20%) |
Jul 22, 2022 | 26.04 | 26.25 | 24.55 | 24.92 | 112,680 | -0.98(-3.78%) |
Jul 21, 2022 | 24.99 | 25.98 | 24.42 | 25.90 | 134,055 | +0.75(+2.98%) |
Jul 20, 2022 | 22.83 | 25.54 | 22.57 | 25.15 | 158,898 | +2.35(+10.31%) |
Jul 19, 2022 | 23.28 | 23.37 | 21.77 | 22.80 | 142,107 | -0.01(-0.04%) |
Jul 18, 2022 | 22.12 | 24.00 | 22.07 | 22.81 | 253,685 | +1.24(+5.75%) |
Jul 15, 2022 | 21.64 | 22.02 | 20.85 | 21.57 | 111,259 | +0.61(+2.91%) |
Jul 14, 2022 | 21.57 | 21.81 | 20.44 | 20.96 | 179,283 | -1.14(-5.16%) |
Jul 13, 2022 | 20.85 | 22.65 | 20.83 | 22.10 | 142,207 | +0.15(+0.68%) |
Jul 12, 2022 | 24.35 | 25.35 | 21.47 | 21.95 | 319,826 | -2.36(-9.71%) |
Jul 11, 2022 | 24.63 | 25.17 | 23.55 | 24.31 | 334,186 | -0.72(-2.88%) |
Jul 08, 2022 | 23.42 | 25.19 | 23.42 | 25.03 | 385,397 | +0.99(+4.12%) |
Jul 07, 2022 | 22.47 | 24.05 | 22.32 | 24.04 | 556,953 | +1.60(+7.13%) |
Jul 06, 2022 | 21.17 | 22.61 | 21.16 | 22.44 | 401,138 | +1.22(+5.75%) |
Jul 05, 2022 | 19.10 | 21.26 | 18.96 | 21.22 | 221,291 | +1.57(+7.99%) |
Jul 01, 2022 | 18.01 | 19.69 | 17.91 | 19.65 | 312,016 | +1.61(+8.92%) |
Jun 30, 2022 | 18.17 | 18.25 | 17.09 | 18.04 | 218,262 | -0.51(-2.75%) |
Jun 29, 2022 | 18.58 | 18.69 | 18.17 | 18.55 | 125,539 | -0.08(-0.43%) |
Jun 28, 2022 | 19.66 | 19.92 | 18.24 | 18.63 | 154,500 | -1.13(-5.72%) |
Jun 27, 2022 | 20.57 | 20.57 | 19.61 | 19.76 | 258,299 | -0.67(-3.28%) |
Jun 24, 2022 | 19.82 | 20.79 | 19.72 | 20.43 | 1,105,093 | +0.71(+3.60%) |
Jun 23, 2022 | 18.07 | 19.73 | 17.80 | 19.72 | 600,852 | +1.92(+10.79%) |
Jun 22, 2022 | 17.26 | 18.13 | 17.26 | 17.80 | 380,548 | +0.24(+1.37%) |
Jun 21, 2022 | 17.99 | 18.60 | 17.51 | 17.56 | 361,623 | -0.11(-0.62%) |
Jun 17, 2022 | 17.40 | 18.09 | 16.96 | 17.67 | 496,045 | +0.46(+2.67%) |
Jun 16, 2022 | 18.07 | 18.74 | 17.00 | 17.21 | 396,289 | -1.66(-8.80%) |
Jun 15, 2022 | 17.99 | 19.31 | 17.85 | 18.87 | 554,898 | +1.15(+6.49%) |
Jun 14, 2022 | 17.64 | 18.13 | 17.02 | 17.72 | 283,254 | +0.18(+1.03%) |
Jun 13, 2022 | 18.72 | 19.42 | 17.31 | 17.54 | 408,228 | -1.58(-8.26%) |
Jun 10, 2022 | 20.04 | 20.23 | 18.42 | 19.12 | 397,581 | -1.29(-6.32%) |
Jun 09, 2022 | 21.73 | 22.09 | 20.36 | 20.41 | 398,129 | -1.58(-7.19%) |
Jun 08, 2022 | 22.15 | 22.97 | 21.45 | 21.99 | 194,395 | -0.16(-0.72%) |
Jun 07, 2022 | 20.99 | 22.57 | 20.74 | 22.15 | 502,419 | +0.86(+4.04%) |
Jun 06, 2022 | 23.13 | 23.13 | 21.17 | 21.29 | 312,243 | -1.33(-5.88%) |
Jun 03, 2022 | 22.51 | 23.25 | 21.68 | 22.62 | 259,310 | -0.58(-2.50%) |
Jun 02, 2022 | 22.18 | 23.66 | 22.00 | 23.20 | 479,236 | +1.20(+5.45%) |
Jun 01, 2022 | 24.64 | 25.00 | 21.24 | 22.00 | 519,307 | -2.91(-11.68%) |
May 31, 2022 | 26.90 | 27.01 | 24.75 | 24.91 | 492,410 | -1.87(-6.98%) |
May 27, 2022 | 25.52 | 26.86 | 25.52 | 26.78 | 176,800 | +1.48(+5.85%) |
May 26, 2022 | 24.93 | 25.96 | 24.40 | 25.30 | 199,352 | +0.35(+1.40%) |
May 25, 2022 | 23.47 | 25.06 | 23.47 | 24.95 | 214,165 | +1.36(+5.77%) |
May 24, 2022 | 24.25 | 24.44 | 22.97 | 23.59 | 265,487 | -1.20(-4.84%) |
May 23, 2022 | 24.25 | 24.85 | 23.11 | 24.79 | 306,058 | +0.72(+2.99%) |
May 20, 2022 | 22.88 | 24.13 | 22.57 | 24.07 | 472,334 | +1.84(+8.28%) |
May 19, 2022 | 22.94 | 24.11 | 22.14 | 22.23 | 642,574 | -0.77(-3.35%) |
May 18, 2022 | 24.38 | 24.79 | 22.52 | 23.00 | 246,598 | -1.93(-7.74%) |
May 17, 2022 | 25.18 | 26.39 | 22.42 | 24.93 | 364,555 | +0.22(+0.89%) |
May 16, 2022 | 25.81 | 27.39 | 24.56 | 24.71 | 269,823 | -1.47(-5.61%) |
May 13, 2022 | 23.91 | 26.80 | 23.51 | 26.18 | 751,646 | +3.86(+17.29%) |
May 12, 2022 | 20.04 | 22.77 | 19.57 | 22.32 | 665,916 | +1.75(+8.51%) |
May 11, 2022 | 22.95 | 23.75 | 20.40 | 20.57 | 498,860 | -2.39(-10.41%) |
May 10, 2022 | 25.85 | 26.02 | 22.50 | 22.96 | 611,745 | -2.03(-8.12%) |
May 09, 2022 | 26.49 | 26.73 | 24.04 | 24.99 | 690,343 | -2.37(-8.66%) |
May 06, 2022 | 28.81 | 29.17 | 26.22 | 27.36 | 363,503 | -1.84(-6.30%) |
May 05, 2022 | 30.42 | 30.77 | 28.32 | 29.20 | 253,562 | -1.86(-5.99%) |
May 04, 2022 | 30.23 | 31.20 | 28.26 | 31.06 | 346,106 | +0.94(+3.12%) |
May 03, 2022 | 31.37 | 31.66 | 29.95 | 30.12 | 234,406 | -1.45(-4.59%) |
May 02, 2022 | 30.52 | 31.59 | 29.51 | 31.57 | 376,786 | +0.86(+2.80%) |
Apr 29, 2022 | 32.58 | 33.81 | 30.63 | 30.71 | 258,210 | -2.19(-6.66%) |
Apr 28, 2022 | 31.11 | 33.16 | 30.25 | 32.90 | 243,085 | +2.10(+6.82%) |
Apr 27, 2022 | 31.21 | 32.27 | 30.05 | 30.80 | 226,815 | -0.41(-1.31%) |
Apr 26, 2022 | 31.78 | 32.20 | 30.52 | 31.21 | 160,358 | -0.80(-2.50%) |
Apr 25, 2022 | 29.86 | 32.20 | 29.38 | 32.01 | 123,943 | +1.71(+5.64%) |
Apr 22, 2022 | 30.80 | 31.64 | 30.01 | 30.30 | 171,815 | -0.69(-2.23%) |
Apr 21, 2022 | 33.47 | 34.00 | 30.68 | 30.99 | 133,626 | -1.56(-4.79%) |
Apr 20, 2022 | 33.43 | 33.70 | 32.26 | 32.55 | 121,529 | -0.64(-1.93%) |
Apr 19, 2022 | 31.50 | 33.88 | 31.50 | 33.19 | 189,001 | +1.48(+4.67%) |
Apr 18, 2022 | 32.74 | 32.74 | 31.04 | 31.71 | 184,033 | -1.32(-4.00%) |
Apr 14, 2022 | 33.68 | 34.23 | 32.62 | 33.03 | 135,703 | -0.58(-1.73%) |
Apr 13, 2022 | 31.67 | 33.69 | 31.66 | 33.61 | 149,608 | +1.74(+5.46%) |
Apr 12, 2022 | 32.84 | 33.84 | 31.58 | 31.87 | 216,422 | -0.09(-0.28%) |
Apr 11, 2022 | 31.58 | 32.56 | 30.71 | 31.96 | 127,026 | -0.15(-0.47%) |
Apr 08, 2022 | 31.94 | 32.67 | 30.60 | 32.11 | 286,461 | -0.32(-0.99%) |
Apr 07, 2022 | 33.07 | 34.48 | 31.62 | 32.43 | 195,484 | -1.00(-2.99%) |
Apr 06, 2022 | 34.23 | 34.23 | 31.58 | 33.43 | 248,239 | -1.62(-4.62%) |
Apr 05, 2022 | 36.09 | 36.46 | 34.89 | 35.05 | 261,089 | -1.31(-3.60%) |
Apr 04, 2022 | 34.34 | 36.52 | 34.34 | 36.36 | 312,352 | +2.38(+7.00%) |
Apr 01, 2022 | 34.04 | 35.99 | 33.34 | 33.98 | 276,019 | +0.01(+0.03%) |
Mar 31, 2022 | 34.34 | 34.99 | 33.87 | 33.97 | 252,033 | -0.44(-1.28%) |
Mar 30, 2022 | 34.97 | 36.16 | 34.34 | 34.41 | 293,728 | -0.96(-2.71%) |
Mar 29, 2022 | 33.48 | 36.01 | 33.20 | 35.37 | 317,463 | +2.40(+7.28%) |
Mar 28, 2022 | 33.03 | 33.94 | 31.79 | 32.97 | 305,671 | -0.03(-0.09%) |
Mar 25, 2022 | 33.14 | 33.63 | 32.33 | 33.00 | 355,369 | -0.50(-1.49%) |
Mar 24, 2022 | 32.34 | 33.90 | 31.23 | 33.50 | 589,836 | +1.37(+4.26%) |
Mar 23, 2022 | 31.93 | 33.38 | 31.06 | 32.13 | 221,631 | -0.31(-0.96%) |
Mar 22, 2022 | 30.08 | 33.03 | 29.91 | 32.44 | 367,028 | +2.42(+8.06%) |
Mar 21, 2022 | 29.59 | 30.53 | 29.59 | 30.02 | 571,177 | -0.22(-0.73%) |
Mar 18, 2022 | 30.00 | 31.82 | 29.92 | 30.24 | 1,522,781 | +0.00(+0.00%) |
Mar 17, 2022 | 29.17 | 30.58 | 28.73 | 30.24 | 1,054,640 | +0.80(+2.72%) |
Mar 16, 2022 | 28.93 | 30.76 | 28.21 | 29.44 | 760,952 | +1.25(+4.43%) |
Mar 15, 2022 | 26.93 | 28.71 | 26.68 | 28.19 | 277,446 | +1.35(+5.03%) |
Mar 14, 2022 | 27.91 | 28.43 | 25.99 | 26.84 | 507,119 | -1.32(-4.69%) |
Mar 11, 2022 | 33.20 | 33.39 | 27.61 | 28.16 | 744,630 | -5.01(-15.10%) |
Mar 10, 2022 | 33.03 | 33.72 | 32.29 | 33.17 | 181,824 | -0.54(-1.60%) |
Mar 09, 2022 | 32.69 | 34.14 | 31.99 | 33.71 | 287,037 | +2.33(+7.43%) |
Mar 08, 2022 | 31.00 | 32.76 | 29.56 | 31.38 | 441,330 | +0.17(+0.54%) |
Mar 07, 2022 | 33.35 | 34.68 | 31.05 | 31.21 | 556,251 | -1.92(-5.80%) |
Mar 04, 2022 | 33.40 | 34.38 | 32.05 | 33.13 | 345,984 | -0.46(-1.37%) |
Mar 03, 2022 | 36.54 | 37.09 | 33.07 | 33.59 | 390,671 | -3.25(-8.82%) |
Mar 02, 2022 | 36.41 | 37.26 | 34.95 | 36.84 | 262,950 | +0.35(+0.96%) |
Mar 01, 2022 | 37.50 | 38.50 | 35.90 | 36.49 | 554,994 | -1.29(-3.41%) |
Feb 28, 2022 | 34.51 | 38.00 | 34.46 | 37.78 | 579,230 | +3.07(+8.84%) |
Feb 25, 2022 | 33.16 | 34.93 | 31.69 | 34.71 | 617,987 | +2.11(+6.47%) |
Feb 24, 2022 | 28.92 | 33.05 | 28.15 | 32.60 | 452,450 | +2.76(+9.25%) |
Feb 23, 2022 | 32.45 | 33.14 | 29.56 | 29.84 | 380,780 | -2.42(-7.50%) |
Feb 22, 2022 | 31.75 | 34.48 | 31.56 | 32.26 | 547,899 | -0.41(-1.25%) |
Feb 18, 2022 | 32.67 | 0 | -3.33(-9.25%) | |||
Feb 17, 2022 | 39.58 | 40.08 | 35.70 | 36.00 | 280,578 | -4.63(-11.40%) |
Feb 16, 2022 | 39.80 | 40.73 | 38.76 | 40.63 | 200,153 | +0.14(+0.35%) |
Feb 15, 2022 | 38.47 | 40.54 | 38.30 | 40.49 | 504,249 | +2.84(+7.54%) |
Feb 14, 2022 | 36.31 | 39.08 | 35.60 | 37.65 | 301,899 | +1.27(+3.49%) |
Feb 11, 2022 | 38.61 | 39.84 | 36.09 | 36.38 | 246,212 | -2.56(-6.57%) |
Feb 10, 2022 | 36.21 | 40.02 | 35.69 | 38.94 | 443,648 | +1.88(+5.07%) |
Feb 09, 2022 | 37.67 | 38.73 | 36.68 | 37.06 | 607,466 | -0.04(-0.11%) |
Feb 08, 2022 | 34.86 | 37.55 | 34.70 | 37.10 | 364,004 | +1.72(+4.86%) |
Feb 07, 2022 | 34.12 | 36.78 | 33.46 | 35.38 | 330,025 | +1.24(+3.63%) |
Feb 04, 2022 | 30.62 | 34.43 | 30.48 | 34.14 | 292,758 | +3.34(+10.84%) |
Feb 03, 2022 | 32.10 | 30.80 | 384,882 | -2.41(-7.26%) | ||
Feb 02, 2022 | 35.39 | 35.49 | 32.34 | 33.21 | 316,412 | -1.82(-5.20%) |